Lu Thai Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.850	7.220	6.850	7.170	6.237	22,278,386
2022-05-06	6.760	7.030	6.750	6.920	6.019	20,985,479
2022-05-05	6.500	6.900	6.450	6.850	5.958	20,930,265
2022-04-29	6.240	6.590	6.240	6.490	5.645	22,204,341
2022-04-28	5.950	6.160	5.900	6.110	5.315	14,339,533
2022-04-27	6.180	6.240	5.710	6.070	5.280	20,329,506
2022-04-26	6.220	6.560	6.210	6.230	5.419	14,503,156
2022-04-25	6.940	6.940	6.370	6.380	5.550	19,807,426
2022-04-22	6.660	7.010	6.660	6.980	6.071	23,549,144
2022-04-21	6.700	6.850	6.600	6.660	5.793	9,228,415
2022-04-20	6.670	6.800	6.640	6.670	5.802	6,930,072
2022-04-19	6.620	6.660	6.520	6.640	5.776	5,597,654
2022-04-18	6.500	6.620	6.380	6.620	5.758	6,183,300
2022-04-15	6.550	6.610	6.480	6.550	5.697	5,490,900
2022-04-14	6.630	6.660	6.510	6.630	5.767	7,102,981
2022-04-13	6.520	6.700	6.500	6.630	5.767	6,407,900
2022-04-12	6.500	6.590	6.390	6.580	5.724	4,830,455
2022-04-11	6.570	6.660	6.440	6.500	5.654	5,714,458
2022-04-08	6.590	6.720	6.520	6.600	5.741	5,959,157
2022-04-07	6.780	6.790	6.550	6.590	5.732	5,970,850
2022-04-06	6.420	6.760	6.420	6.710	5.837	10,133,832
2022-04-01	6.350	6.470	6.340	6.450	5.610	6,035,420
2022-03-31	6.310	6.430	6.240	6.390	5.558	6,268,258
2022-03-30	6.300	6.360	6.280	6.320	5.497	3,832,559
2022-03-29	6.380	6.380	6.280	6.300	5.480	3,701,590
2022-03-28	6.310	6.380	6.230	6.360	5.532	5,195,738
2022-03-25	6.190	6.450	6.190	6.360	5.532	7,836,923
2022-03-24	6.280	6.280	6.180	6.200	5.393	3,597,420
2022-03-23	6.260	6.300	6.220	6.220	5.410	2,890,671
2022-03-22	6.190	6.330	6.170	6.280	5.463	4,954,402
2022-03-21	6.250	6.280	6.150	6.210	5.402	3,405,105
2022-03-18	6.180	6.260	6.110	6.210	5.402	3,401,508
2022-03-17	6.250	6.300	6.160	6.190	5.384	4,931,920
2022-03-16	6.060	6.230	5.910	6.230	5.419	6,001,636
2022-03-15	6.400	6.410	6.000	6.020	5.236	7,515,050
2022-03-14	6.530	6.580	6.380	6.400	5.567	3,569,880
2022-03-11	6.400	6.610	6.280	6.580	5.724	5,168,958
2022-03-10	6.560	6.680	6.400	6.500	5.654	5,563,270
2022-03-09	6.630	6.660	6.220	6.450	5.610	8,226,632
2022-03-08	6.740	6.850	6.590	6.630	5.767	7,469,980
2022-03-07	6.830	6.890	6.690	6.710	5.837	5,319,680
2022-03-04	6.860	6.910	6.760	6.840	5.950	5,515,446
2022-03-03	6.820	6.930	6.820	6.900	6.002	4,460,676
2022-03-02	6.680	7.020	6.670	6.840	5.950	8,757,918
2022-03-01	6.690	6.730	6.650	6.710	5.837	5,156,888
2022-02-28	6.770	6.780	6.570	6.650	5.784	8,022,556
2022-02-25	6.680	6.840	6.650	6.680	5.811	10,113,129
2022-02-24	6.950	6.960	6.620	6.660	5.793	9,880,901
2022-02-23	6.900	7.020	6.870	6.990	6.080	6,172,988
2022-02-22	7.070	7.100	6.860	6.890	5.993	6,903,144
2022-02-21	7.090	7.180	7.030	7.090	6.167	5,486,300
2022-02-18	6.940	7.240	6.900	7.090	6.167	10,170,763
2022-02-17	7.030	7.080	6.910	6.940	6.037	6,086,214
2022-02-16	7.050	7.100	7.020	7.060	6.141	5,401,001
2022-02-15	7.240	7.260	7.000	7.040	6.124	8,380,021
2022-02-14	7.180	7.280	7.040	7.180	6.245	12,355,611
2022-02-11	7.000	7.300	6.930	7.210	6.272	18,414,936
2022-02-10	7.050	7.120	6.980	7.070	6.150	11,024,234
2022-02-09	6.960	7.090	6.930	7.020	6.106	8,680,314
2022-02-08	6.830	7.010	6.800	7.000	6.089	10,161,318

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1000 CNY
2026-06-18	0.1500 CNY
2025-10-23	0.1000 CNY
2025-06-20	0.1000 CNY
2024-12-19	0.0500 CNY
2024-11-08	0.1000 CNY
2024-06-19	0.1300 CNY
2023-06-16	0.1000 CNY
2022-06-23	0.0700 CNY
2021-06-18	0.0500 CNY
2020-07-09	0.1000 CNY
2019-06-21	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.